Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.5342 USD |
22,981,659.6539 XLM |
0.5396 USD |
0.4803 USD |
0.6000 USD |
0.5082 USD |
| 2024-12-02 |
0.5502 USD |
38,712,005.3841 XLM |
0.5591 USD |
0.4980 USD |
0.6056 USD |
0.5366 USD |
| 2024-12-01 |
0.5191 USD |
16,429,567.7512 XLM |
0.5251 USD |
0.4934 USD |
0.5628 USD |
0.5628 USD |
| 2024-11-30 |
0.5359 USD |
15,066,171.0308 XLM |
0.5464 USD |
0.5211 USD |
0.5615 USD |
0.5260 USD |
| 2024-11-29 |
0.5238 USD |
21,474,025.7248 XLM |
0.5000 USD |
0.4868 USD |
0.5560 USD |
0.5298 USD |
| 2024-11-28 |
0.4802 USD |
15,399,147.9283 XLM |
0.4841 USD |
0.4640 USD |
0.5048 USD |
0.5000 USD |
| 2024-11-27 |
0.4856 USD |
20,491,343.0268 XLM |
0.4352 USD |
0.4185 USD |
0.5308 USD |
0.4836 USD |
| 2024-11-26 |
0.4501 USD |
24,376,852.6282 XLM |
0.4817 USD |
0.4110 USD |
0.5139 USD |
0.4445 USD |
| 2024-11-25 |
0.5087 USD |
20,242,203.6842 XLM |
0.5372 USD |
0.4719 USD |
0.5571 USD |
0.4852 USD |
| 2024-11-24 |
0.5325 USD |
35,283,118.5582 XLM |
0.5215 USD |
0.4325 USD |
0.6374 USD |
0.5442 USD |
| 2024-11-23 |
0.4595 USD |
38,246,064.1674 XLM |
0.3407 USD |
0.3392 USD |
0.5490 USD |
0.5158 USD |
| 2024-11-22 |
0.3023 USD |
23,732,167.1425 XLM |
0.2623 USD |
0.2568 USD |
0.3527 USD |
0.3400 USD |
| 2024-11-21 |
0.2432 USD |
16,148,748.9733 XLM |
0.2476 USD |
0.2301 USD |
0.2609 USD |
0.2523 USD |
| 2024-11-20 |
0.2470 USD |
18,941,361.8870 XLM |
0.2319 USD |
0.2273 USD |
0.2700 USD |
0.2485 USD |
| 2024-11-19 |
0.2309 USD |
15,222,018.7279 XLM |
0.2320 USD |
0.2226 USD |
0.2448 USD |
0.2321 USD |
| 2024-11-18 |
0.2325 USD |
25,419,140.9258 XLM |
0.1968 USD |
0.1960 USD |
0.2557 USD |
0.2355 USD |
| 2024-11-17 |
0.1990 USD |
21,061,441.3755 XLM |
0.2210 USD |
0.1889 USD |
0.2259 USD |
0.1967 USD |
| 2024-11-16 |
0.1906 USD |
41,157,489.7532 XLM |
0.1457 USD |
0.1407 USD |
0.2421 USD |
0.2133 USD |
| 2024-11-15 |
0.1362 USD |
10,938,715.3427 XLM |
0.1311 USD |
0.1284 USD |
0.1449 USD |
0.1428 USD |
| 2024-11-14 |
0.1282 USD |
16,878,479.5286 XLM |
0.1243 USD |
0.1218 USD |
0.1406 USD |
0.1319 USD |
| 2024-11-13 |
0.1284 USD |
8,098,712.5389 XLM |
0.1345 USD |
0.1208 USD |
0.1405 USD |
0.1239 USD |
| 2024-11-12 |
0.1258 USD |
12,715,097.1646 XLM |
0.1147 USD |
0.1110 USD |
0.1415 USD |
0.1351 USD |
| 2024-11-11 |
0.1103 USD |
5,573,634.5511 XLM |
0.1082 USD |
0.1075 USD |
0.1140 USD |
0.1136 USD |
| 2024-11-10 |
0.1083 USD |
5,048,768.4611 XLM |
0.1022 USD |
0.1002 USD |
0.1133 USD |
0.1119 USD |
| 2024-11-09 |
0.1008 USD |
2,413,059.3563 XLM |
0.1012 USD |
0.0996 USD |
0.1020 USD |
0.1018 USD |
| 2024-11-08 |
0.1014 USD |
3,395,704.2434 XLM |
0.1022 USD |
0.0999 USD |
0.1034 USD |
0.1011 USD |
| 2024-11-07 |
0.0992 USD |
4,238,442.8281 XLM |
0.0972 USD |
0.0967 USD |
0.1023 USD |
0.1015 USD |
| 2024-11-06 |
0.0964 USD |
6,524,502.3250 XLM |
0.0935 USD |
0.0933 USD |
0.0980 USD |
0.0972 USD |
| 2024-11-05 |
0.0924 USD |
2,984,838.2662 XLM |
0.0911 USD |
0.0907 USD |
0.0939 USD |
0.0933 USD |
| 2024-11-04 |
0.0912 USD |
3,350,751.3007 XLM |
0.0906 USD |
0.0901 USD |
0.0922 USD |
0.0909 USD |
| 2024-11-03 |
0.0909 USD |
3,335,842.9999 XLM |
0.0927 USD |
0.0894 USD |
0.0927 USD |
0.0907 USD |
| 2024-11-02 |
0.0925 USD |
2,625,469.5977 XLM |
0.0930 USD |
0.0916 USD |
0.0936 USD |
0.0925 USD |
| 2024-11-01 |
0.0925 USD |
3,333,339.1274 XLM |
0.0923 USD |
0.0908 USD |
0.0937 USD |
0.0929 USD |
| 2024-10-31 |
0.0931 USD |
3,994,930.0076 XLM |
0.0947 USD |
0.0918 USD |
0.0949 USD |
0.0924 USD |
| 2024-10-30 |
0.0956 USD |
3,074,157.8196 XLM |
0.0967 USD |
0.0945 USD |
0.0968 USD |
0.0949 USD |
| 2024-10-29 |
0.0956 USD |
3,741,457.2246 XLM |
0.0943 USD |
0.0942 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-28 |
0.0935 USD |
3,756,896.6056 XLM |
0.0942 USD |
0.0927 USD |
0.0946 USD |
0.0942 USD |
| 2024-10-27 |
0.0940 USD |
2,600,517.6885 XLM |
0.0941 USD |
0.0933 USD |
0.0948 USD |
0.0942 USD |
| 2024-10-26 |
0.0938 USD |
2,596,677.3189 XLM |
0.0930 USD |
0.0924 USD |
0.0948 USD |
0.0940 USD |
| 2024-10-25 |
0.0960 USD |
3,136,741.4257 XLM |
0.0967 USD |
0.0943 USD |
0.0972 USD |
0.0944 USD |
| 2024-10-24 |
0.0953 USD |
2,552,029.6855 XLM |
0.0945 USD |
0.0942 USD |
0.0968 USD |
0.0967 USD |
| 2024-10-23 |
0.0942 USD |
3,996,549.2341 XLM |
0.0952 USD |
0.0926 USD |
0.0957 USD |
0.0945 USD |
| 2024-10-22 |
0.0956 USD |
4,495,488.0797 XLM |
0.0953 USD |
0.0949 USD |
0.0971 USD |
0.0952 USD |
| 2024-10-21 |
0.0963 USD |
4,008,362.2103 XLM |
0.0971 USD |
0.0947 USD |
0.0975 USD |
0.0955 USD |
| 2024-10-20 |
0.0967 USD |
4,320,454.8451 XLM |
0.0969 USD |
0.0962 USD |
0.0973 USD |
0.0970 USD |
| 2024-10-19 |
0.0968 USD |
2,157,686.8848 XLM |
0.0967 USD |
0.0959 USD |
0.0975 USD |
0.0970 USD |
| 2024-10-18 |
0.0960 USD |
2,562,792.7808 XLM |
0.0949 USD |
0.0944 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-17 |
0.0950 USD |
2,349,315.3822 XLM |
0.0956 USD |
0.0940 USD |
0.0968 USD |
0.0950 USD |
| 2024-10-16 |
0.0939 USD |
4,958,839.3139 XLM |
0.0930 USD |
0.0923 USD |
0.0963 USD |
0.0954 USD |
| 2024-10-15 |
0.0931 USD |
3,920,029.4529 XLM |
0.0935 USD |
0.0910 USD |
0.0945 USD |
0.0926 USD |